Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.45 | 23.68 | 23.11 | 23.29 | 850,471 | +0.24(+1.03%) |
Feb 28, 2024 | 23.16 | 23.33 | 23.03 | 23.05 | 637,593 | -0.35(-1.48%) |
Feb 27, 2024 | 23.42 | 23.51 | 23.18 | 23.40 | 815,974 | +0.14(+0.60%) |
Feb 26, 2024 | 23.03 | 23.42 | 23.03 | 23.26 | 774,207 | +0.01(+0.04%) |
Feb 23, 2024 | 23.19 | 23.56 | 23.03 | 23.25 | 766,715 | +0.02(+0.09%) |
Feb 22, 2024 | 23.14 | 23.28 | 22.97 | 23.23 | 1,146,764 | +0.02(+0.09%) |
Feb 21, 2024 | 23.22 | 23.29 | 23.04 | 23.21 | 1,070,628 | -0.09(-0.38%) |
Feb 20, 2024 | 23.18 | 23.52 | 23.13 | 23.30 | 782,434 | -0.20(-0.84%) |
Feb 16, 2024 | 23.59 | 23.77 | 23.42 | 23.50 | 866,898 | -0.39(-1.62%) |
Feb 15, 2024 | 23.26 | 23.99 | 23.26 | 23.88 | 1,164,381 | +0.75(+3.26%) |
Feb 14, 2024 | 22.93 | 23.17 | 22.69 | 23.13 | 999,238 | +0.52(+2.28%) |
Feb 13, 2024 | 22.93 | 23.08 | 22.30 | 22.61 | 1,619,155 | -1.03(-4.37%) |
Feb 12, 2024 | 23.35 | 23.89 | 23.33 | 23.65 | 968,270 | +0.30(+1.27%) |
Feb 09, 2024 | 23.07 | 23.39 | 22.81 | 23.35 | 1,042,083 | +0.31(+1.33%) |
Feb 08, 2024 | 22.78 | 23.09 | 22.78 | 23.05 | 1,015,843 | +0.17(+0.73%) |
Feb 07, 2024 | 22.78 | 23.07 | 22.24 | 22.88 | 1,122,202 | +0.17(+0.74%) |
Feb 06, 2024 | 22.75 | 22.91 | 22.61 | 22.71 | 1,310,935 | +0.11(+0.48%) |
Feb 05, 2024 | 22.58 | 22.75 | 22.31 | 22.60 | 983,382 | -0.27(-1.16%) |
Feb 02, 2024 | 22.42 | 23.01 | 22.40 | 22.87 | 1,083,593 | -0.01(-0.04%) |
Feb 01, 2024 | 23.18 | 23.31 | 22.09 | 22.88 | 1,758,887 | -0.22(-0.94%) |
Jan 31, 2024 | 23.73 | 23.97 | 23.05 | 23.09 | 1,369,858 | -1.08(-4.48%) |
Jan 30, 2024 | 24.39 | 24.59 | 24.18 | 24.18 | 834,615 | -0.30(-1.21%) |
Jan 29, 2024 | 24.26 | 24.49 | 24.16 | 24.47 | 633,980 | +0.20(+0.81%) |
Jan 26, 2024 | 24.46 | 24.66 | 24.24 | 24.28 | 737,908 | +0.02(+0.08%) |
Jan 25, 2024 | 24.63 | 24.81 | 24.03 | 24.26 | 835,146 | -0.21(-0.85%) |
Jan 24, 2024 | 24.58 | 24.72 | 24.36 | 24.46 | 842,158 | +0.06(+0.24%) |
Jan 23, 2024 | 24.91 | 24.97 | 24.40 | 24.41 | 999,922 | -0.32(-1.28%) |
Jan 22, 2024 | 24.39 | 24.75 | 24.28 | 24.72 | 1,058,994 | +0.47(+1.95%) |
Jan 19, 2024 | 23.49 | 24.25 | 23.28 | 24.25 | 1,348,700 | +0.91(+3.88%) |
Jan 18, 2024 | 22.66 | 23.41 | 22.66 | 23.34 | 1,273,903 | +0.59(+2.60%) |
Jan 17, 2024 | 22.41 | 22.79 | 22.38 | 22.75 | 1,167,473 | -0.01(-0.04%) |
Jan 16, 2024 | 23.11 | 23.11 | 22.75 | 22.76 | 1,027,823 | -0.52(-2.24%) |
Jan 12, 2024 | 23.89 | 23.98 | 23.17 | 23.28 | 834,556 | -0.34(-1.46%) |
Jan 11, 2024 | 23.65 | 23.73 | 23.23 | 23.63 | 1,022,999 | -0.24(-0.99%) |
Jan 10, 2024 | 23.79 | 23.91 | 23.65 | 23.86 | 810,109 | -0.02(-0.08%) |
Jan 09, 2024 | 24.15 | 24.15 | 23.78 | 23.88 | 606,950 | -0.32(-1.30%) |
Jan 08, 2024 | 23.92 | 24.21 | 23.80 | 24.20 | 781,975 | +0.23(+0.95%) |
Jan 05, 2024 | 23.88 | 24.33 | 23.86 | 23.97 | 1,013,100 | -0.08(-0.33%) |
Jan 04, 2024 | 24.22 | 24.34 | 24.01 | 24.05 | 1,346,253 | -0.06(-0.25%) |
Jan 03, 2024 | 24.74 | 24.79 | 24.10 | 24.11 | 1,191,372 | -0.85(-3.40%) |
Jan 02, 2024 | 24.70 | 25.18 | 24.63 | 24.96 | 1,033,325 | +0.00(+0.00%) |
Dec 29, 2023 | 25.18 | 25.25 | 24.95 | 24.96 | 761,843 | -0.33(-1.32%) |
Dec 28, 2023 | 25.20 | 25.40 | 25.18 | 25.29 | 722,473 | -0.02(-0.08%) |
Dec 27, 2023 | 25.36 | 25.41 | 25.16 | 25.31 | 708,755 | +0.05(+0.19%) |
Dec 26, 2023 | 25.02 | 25.37 | 24.93 | 25.26 | 1,044,186 | +0.27(+1.06%) |
Dec 22, 2023 | 24.99 | 25.25 | 24.88 | 25.00 | 1,197,852 | +0.11(+0.44%) |
Dec 21, 2023 | 24.88 | 24.96 | 24.58 | 24.89 | 886,440 | +0.23(+0.92%) |
Dec 20, 2023 | 25.12 | 25.42 | 24.65 | 24.66 | 1,515,836 | -0.40(-1.61%) |
Dec 19, 2023 | 24.82 | 25.16 | 24.74 | 25.07 | 1,402,549 | +0.42(+1.72%) |
Dec 18, 2023 | 24.83 | 24.86 | 24.48 | 24.64 | 1,281,767 | +0.02(+0.08%) |
Dec 15, 2023 | 24.86 | 25.07 | 24.51 | 24.62 | 3,036,783 | -0.36(-1.46%) |
Dec 14, 2023 | 24.53 | 25.19 | 24.45 | 24.99 | 3,433,147 | +0.63(+2.59%) |
Dec 13, 2023 | 23.34 | 24.39 | 23.29 | 24.36 | 2,258,117 | +0.93(+3.95%) |
Dec 12, 2023 | 23.39 | 23.50 | 23.26 | 23.43 | 891,948 | -0.02(-0.08%) |
Dec 11, 2023 | 23.22 | 23.49 | 23.03 | 23.45 | 793,577 | +0.19(+0.80%) |
Dec 08, 2023 | 23.35 | 23.57 | 23.18 | 23.26 | 868,030 | -0.06(-0.25%) |
Dec 07, 2023 | 22.95 | 23.33 | 22.76 | 23.32 | 719,585 | +0.44(+1.94%) |
Dec 06, 2023 | 23.17 | 23.59 | 22.86 | 22.88 | 1,018,443 | -0.06(-0.26%) |
Dec 05, 2023 | 23.13 | 23.15 | 22.89 | 22.94 | 850,905 | -0.35(-1.52%) |
Dec 04, 2023 | 22.60 | 23.29 | 22.60 | 23.29 | 1,245,123 | +0.58(+2.56%) |